Skip to main content

Xtant Medical Holdings Inc (NY: XTNT )

1.170 +0.070 (+6.36%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.090 1.210 1.090 1.170 49,632 +0.07(+6.36%)
Feb 29, 2024 1.270 1.300 1.065 1.100 114,054 -0.17(-13.39%)
Feb 28, 2024 1.160 1.280 1.160 1.270 102,550 +0.09(+7.63%)
Feb 27, 2024 1.100 1.200 1.100 1.180 97,991 +0.07(+6.31%)
Feb 26, 2024 1.030 1.170 0.9939 1.110 183,413 +0.07(+6.73%)
Feb 23, 2024 0.9500 1.040 0.9290 1.040 159,580 +0.12(+13.04%)
Feb 22, 2024 0.9700 1.000 0.9200 0.9200 128,857 -0.05(-5.17%)
Feb 21, 2024 1.000 1.020 0.9504 0.9702 89,689 -0.07(-6.71%)
Feb 20, 2024 1.050 1.065 1.010 1.040 37,270 -0.02(-1.89%)
Feb 16, 2024 1.050 1.078 1.040 1.060 10,582 +0.00(+0.00%)
Feb 15, 2024 1.060 1.090 1.040 1.060 35,942 +0.00(+0.00%)
Feb 14, 2024 1.010 1.060 1.010 1.060 45,573 +0.03(+2.91%)
Feb 13, 2024 1.020 1.040 1.000 1.030 19,655 +0.00(+0.00%)
Feb 12, 2024 1.070 1.087 1.030 1.030 28,366 -0.04(-3.74%)
Feb 09, 2024 1.040 1.100 1.040 1.070 64,077 +0.01(+0.94%)
Feb 08, 2024 1.050 1.070 1.050 1.060 23,134 -0.01(-0.93%)
Feb 07, 2024 1.060 1.070 1.040 1.070 68,140 -0.01(-0.93%)
Feb 06, 2024 1.060 1.080 1.010 1.080 118,037 +0.00(+0.00%)
Feb 05, 2024 1.050 1.080 1.040 1.080 23,018 +0.01(+0.93%)
Feb 02, 2024 1.090 1.100 0.9901 1.070 45,788 +0.01(+0.94%)
Feb 01, 2024 0.9101 1.100 0.9101 1.060 270,376 +0.14(+15.22%)
Jan 31, 2024 0.9600 1.000 0.9200 0.9200 75,244 -0.06(-6.12%)
Jan 30, 2024 1.030 1.070 0.9610 0.9800 127,219 -0.07(-6.67%)
Jan 29, 2024 1.040 1.060 1.008 1.050 14,425 +0.01(+0.96%)
Jan 26, 2024 1.050 1.090 1.020 1.040 44,313 -0.04(-3.70%)
Jan 25, 2024 1.050 1.110 1.030 1.080 24,574 +0.01(+0.93%)
Jan 24, 2024 1.050 1.130 1.030 1.070 18,730 +0.01(+0.94%)
Jan 23, 2024 0.9900 1.140 0.9840 1.060 241,441 +0.07(+7.07%)
Jan 22, 2024 1.060 1.090 0.9900 0.9900 38,933 -0.10(-9.17%)
Jan 19, 2024 1.070 1.110 1.020 1.090 38,956 +0.00(+0.00%)
Jan 18, 2024 1.080 1.100 1.020 1.090 33,051 +0.00(+0.00%)
Jan 17, 2024 1.070 1.110 0.9050 1.090 97,324 +0.00(+0.00%)
Jan 16, 2024 1.130 1.130 1.040 1.090 78,471 -0.03(-2.68%)
Jan 12, 2024 1.160 1.160 1.100 1.120 46,701 -0.02(-1.75%)
Jan 11, 2024 1.170 1.170 1.090 1.140 119,757 -0.04(-3.39%)
Jan 10, 2024 1.210 1.210 1.135 1.180 47,788 -0.02(-1.67%)
Jan 09, 2024 1.190 1.200 1.110 1.200 95,780 +0.04(+3.45%)
Jan 08, 2024 1.150 1.210 1.150 1.160 40,499 -0.03(-2.52%)
Jan 05, 2024 1.280 1.300 1.190 1.190 174,869 -0.09(-7.03%)
Jan 04, 2024 1.190 1.310 1.188 1.280 524,854 +0.08(+6.67%)
Jan 03, 2024 1.200 1.224 1.160 1.200 46,548 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.